Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 32.92 | 33.14 | 32.92 | 33.10 | 33.10 | 753 |
25 Apr 2024 | 33.19 | 33.34 | 32.66 | 32.66 | 32.66 | 751 |
24 Apr 2024 | 33.21 | 33.81 | 33.21 | 33.72 | 33.72 | 312 |
23 Apr 2024 | 33.23 | 33.23 | 33.00 | 33.13 | 33.13 | 8 |
22 Apr 2024 | 32.80 | 33.24 | 32.80 | 32.99 | 32.99 | 39,176 |
19 Apr 2024 | 32.28 | 32.79 | 31.96 | 32.70 | 32.70 | 116 |
18 Apr 2024 | 32.17 | 32.22 | 31.99 | 31.99 | 31.99 | 288 |
17 Apr 2024 | 32.75 | 32.75 | 31.99 | 31.99 | 31.99 | 206 |
16 Apr 2024 | 32.82 | 33.08 | 32.70 | 33.02 | 33.02 | 67 |
15 Apr 2024 | 33.81 | 33.83 | 33.36 | 33.39 | 33.39 | 1,727 |
12 Apr 2024 | 34.11 | 34.31 | 33.39 | 33.49 | 33.49 | 1,915 |
11 Apr 2024 | 34.69 | 34.74 | 34.06 | 34.32 | 34.32 | 380 |
10 Apr 2024 | 35.14 | 35.21 | 34.60 | 34.84 | 34.84 | 975 |
09 Apr 2024 | 35.25 | 35.69 | 35.25 | 35.69 | 35.69 | 1,700 |
08 Apr 2024 | 34.97 | 35.36 | 34.93 | 35.36 | 35.36 | 965 |
05 Apr 2024 | 33.93 | 34.73 | 33.93 | 34.57 | 34.57 | 2,085 |
04 Apr 2024 | 35.22 | 35.65 | 35.17 | 35.60 | 35.60 | 4,245 |
03 Apr 2024 | 34.45 | 34.46 | 34.43 | 34.46 | 34.46 | 151 |
02 Apr 2024 | 34.40 | 34.72 | 34.40 | 34.72 | 34.72 | 468 |
28 Mar 2024 | 34.78 | 34.94 | 34.69 | 34.88 | 34.88 | 1,186 |
27 Mar 2024 | 33.77 | 34.45 | 33.77 | 34.45 | 34.45 | 2,864 |
26 Mar 2024 | 33.21 | 33.72 | 32.90 | 33.55 | 33.55 | 832 |
25 Mar 2024 | 33.37 | 33.44 | 33.06 | 33.19 | 33.19 | 75,056 |
22 Mar 2024 | 33.35 | 33.35 | 32.86 | 33.11 | 33.11 | 1,242 |
21 Mar 2024 | 32.91 | 33.26 | 32.91 | 33.22 | 33.22 | 924 |
20 Mar 2024 | 31.56 | 32.60 | 31.56 | 32.60 | 32.60 | 1,244 |
19 Mar 2024 | 32.04 | 32.19 | 31.68 | 31.77 | 31.77 | 675 |
18 Mar 2024 | 32.57 | 32.57 | 32.06 | 32.19 | 32.19 | 575 |
15 Mar 2024 | 32.14 | 32.47 | 32.02 | 32.02 | 32.02 | 341 |
14 Mar 2024 | 32.35 | 32.35 | 31.98 | 32.05 | 32.05 | 878 |
13 Mar 2024 | 32.34 | 33.03 | 32.34 | 32.70 | 32.70 | 2,929 |
12 Mar 2024 | 32.25 | 32.57 | 32.08 | 32.44 | 32.44 | 633 |
11 Mar 2024 | 31.93 | 32.59 | 31.86 | 32.30 | 32.30 | 125 |
08 Mar 2024 | 32.61 | 32.82 | 32.55 | 32.55 | 32.55 | 1,096 |
07 Mar 2024 | 32.63 | 32.97 | 32.02 | 32.42 | 32.42 | 1,145 |
06 Mar 2024 | 31.60 | 32.00 | 31.55 | 31.86 | 31.86 | 127 |
05 Mar 2024 | 30.66 | 31.70 | 30.51 | 31.68 | 31.68 | 2,625 |
04 Mar 2024 | 31.05 | 31.10 | 30.79 | 30.96 | 30.96 | 106 |
01 Mar 2024 | 31.10 | 31.28 | 30.78 | 31.28 | 31.28 | 951 |
29 Feb 2024 | 31.03 | 31.11 | 30.88 | 31.06 | 31.06 | 213 |
29 Feb 2024 | 0.11 Dividend | |||||
28 Feb 2024 | 30.34 | 31.06 | 30.23 | 30.78 | 30.67 | 683 |
27 Feb 2024 | 30.56 | 30.66 | 30.43 | 30.43 | 30.32 | 724 |
26 Feb 2024 | 30.15 | 30.44 | 29.95 | 30.09 | 29.98 | 1,087 |
23 Feb 2024 | 30.38 | 30.59 | 30.28 | 30.59 | 30.48 | 420 |
22 Feb 2024 | 30.31 | 30.46 | 30.23 | 30.42 | 30.31 | 672 |
21 Feb 2024 | 29.98 | 30.17 | 29.93 | 30.06 | 29.95 | 2,607 |
20 Feb 2024 | 30.50 | 30.50 | 29.52 | 30.17 | 30.07 | 1,923 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 31.49 | 31.49 | 30.60 | 30.97 | 30.86 | 4,727 |
15 Feb 2024 | 31.41 | 31.79 | 31.23 | 31.41 | 31.30 | 223 |
14 Feb 2024 | 31.23 | 31.46 | 30.87 | 30.93 | 30.82 | 1,176 |
13 Feb 2024 | 31.48 | 31.70 | 30.80 | 31.14 | 31.03 | 1,028 |
12 Feb 2024 | 31.91 | 32.41 | 31.73 | 32.41 | 32.29 | 642 |
09 Feb 2024 | 31.60 | 31.95 | 31.33 | 31.76 | 31.65 | 1,061 |
08 Feb 2024 | 31.94 | 32.17 | 30.89 | 31.67 | 31.56 | 6,933 |
07 Feb 2024 | 34.38 | 34.41 | 33.85 | 33.86 | 33.74 | 1,235 |
06 Feb 2024 | 33.09 | 34.25 | 32.99 | 34.18 | 34.06 | 350 |
05 Feb 2024 | 33.73 | 33.73 | 33.34 | 33.57 | 33.45 | 219 |
02 Feb 2024 | 33.79 | 34.05 | 33.66 | 33.98 | 33.86 | 737 |
01 Feb 2024 | 34.27 | 34.32 | 33.80 | 33.86 | 33.74 | 285 |
31 Jan 2024 | 34.22 | 34.71 | 34.22 | 34.53 | 34.41 | 48 |
30 Jan 2024 | 34.31 | 34.76 | 34.24 | 34.76 | 34.63 | 670 |
29 Jan 2024 | 33.87 | 34.11 | 33.68 | 34.10 | 33.98 | 824 |
26 Jan 2024 | 33.98 | 34.68 | 33.93 | 34.31 | 34.18 | 368 |
25 Jan 2024 | 33.48 | 33.58 | 33.29 | 33.41 | 33.29 | 1,035 |
24 Jan 2024 | 33.63 | 33.64 | 33.16 | 33.33 | 33.21 | 634 |
23 Jan 2024 | 33.73 | 33.86 | 33.16 | 33.34 | 33.22 | 132 |
22 Jan 2024 | 33.08 | 33.34 | 32.94 | 32.94 | 32.82 | 440 |
19 Jan 2024 | 32.59 | 32.74 | 32.30 | 32.69 | 32.58 | 515 |
18 Jan 2024 | 32.81 | 33.02 | 32.23 | 32.45 | 32.33 | 195 |
17 Jan 2024 | 32.71 | 32.90 | 32.51 | 32.56 | 32.44 | 598 |
16 Jan 2024 | 32.55 | 33.13 | 32.32 | 33.01 | 32.89 | 1,545 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 34.18 | 34.18 | 32.78 | 32.80 | 32.68 | 599 |
11 Jan 2024 | 33.95 | 33.99 | 33.58 | 33.88 | 33.76 | 192 |
10 Jan 2024 | 34.06 | 34.06 | 33.54 | 33.76 | 33.64 | 524 |
09 Jan 2024 | 34.62 | 34.62 | 34.27 | 34.35 | 34.23 | 513 |
08 Jan 2024 | 34.94 | 35.09 | 34.76 | 35.09 | 34.96 | 174 |
05 Jan 2024 | 35.42 | 35.46 | 34.90 | 35.20 | 35.07 | 460 |
04 Jan 2024 | 34.03 | 34.44 | 33.35 | 34.44 | 34.32 | 21,006 |
03 Jan 2024 | 34.92 | 35.00 | 34.00 | 34.28 | 34.16 | 1,321 |
02 Jan 2024 | 35.64 | 36.40 | 35.50 | 36.09 | 35.96 | 761 |
29 Dec 2023 | 35.97 | 36.15 | 35.85 | 35.91 | 35.78 | 302 |
28 Dec 2023 | 35.99 | 36.10 | 35.77 | 36.10 | 35.97 | 238 |
27 Dec 2023 | 36.03 | 36.07 | 36.00 | 36.00 | 35.87 | 385 |
22 Dec 2023 | 35.91 | 36.18 | 35.35 | 36.08 | 35.95 | 126,215 |
21 Dec 2023 | 35.37 | 36.14 | 35.23 | 35.74 | 35.62 | 857 |
20 Dec 2023 | 35.12 | 36.01 | 35.06 | 35.84 | 35.71 | 717 |
19 Dec 2023 | 34.64 | 35.41 | 34.64 | 35.28 | 35.15 | 196 |
18 Dec 2023 | 35.19 | 35.19 | 34.60 | 34.61 | 34.49 | 829 |
15 Dec 2023 | 35.75 | 35.91 | 34.83 | 34.83 | 34.71 | 363 |
14 Dec 2023 | 34.11 | 35.67 | 34.11 | 35.53 | 35.40 | 286 |
13 Dec 2023 | 32.76 | 32.82 | 32.45 | 32.52 | 32.40 | 189 |
12 Dec 2023 | 33.04 | 33.17 | 32.85 | 33.04 | 32.92 | 9 |
11 Dec 2023 | 32.88 | 33.55 | 32.80 | 33.43 | 33.31 | 331 |
08 Dec 2023 | 33.18 | 33.37 | 33.01 | 33.21 | 33.09 | 1,060 |
07 Dec 2023 | 32.75 | 33.06 | 32.75 | 33.06 | 32.95 | 32 |
06 Dec 2023 | 33.46 | 33.50 | 32.82 | 32.92 | 32.80 | 5,681 |
05 Dec 2023 | 33.95 | 33.95 | 32.85 | 32.92 | 32.80 | 715 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |